Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong · Delayed Price · Currency is HKD 0.1170
-0.0020 (-1.68%)
Jun 1, 2026, 3:48 PM HKT
HKG:0730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 857,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 227,000 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 184,000 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.39% | 57,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -2.50% | 2,083,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 474,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 535,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 234,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.67% | 445,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 159,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 214,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 144,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 217,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 853,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 141,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 250,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 326,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 410,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 40,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | - |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 138,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.85% | 498,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.68% | 495,000 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.80% | 3,000,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 3.31% | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,108,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 2,825,000 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 3.28% | 84,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 217,000 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.30% | 5,140,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.60% | 523,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -1.58% | 1,364,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -2.31% | 38,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 32,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 142,000 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.56% | 552,000 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.12 | -1.56% | 527,000 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 0.79% | 1,442,000 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.55% | 1,433,000 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 167,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -8.63% | 1,523,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 42,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.13 | -0.72% | 203,000 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.51% | 30,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 283,000 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.69% | 116,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -3.03% | 17,000 |